PT Telkom Indonesia (Persero) Tbk Class B TLKM
IDX · Indonesia · Communications
IDR 2,250.00-40.00 (-1.75%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,250.00 | -1.75% | IDR 2,250.00 | IDR 2,300.00 | IDR 2,200.00 | 224.74M |
| 2026-09-30 | IDR 2,290.00 | -3.38% | IDR 2,350.00 | IDR 2,380.00 | IDR 2,270.00 | 346.75M |
| 2026-09-29 | IDR 2,370.00 | 0.00% | IDR 2,350.00 | IDR 2,390.00 | IDR 2,300.00 | 228.71M |
| 2026-09-28 | IDR 2,370.00 | -1.66% | IDR 2,400.00 | IDR 2,410.00 | IDR 2,350.00 |
| 131.89M |
| 2026-09-25 | IDR 2,410.00 | 0.00% | IDR 2,400.00 | IDR 2,420.00 | IDR 2,380.00 | 170.05M |
| 2026-09-24 | IDR 2,410.00 | -1.23% | IDR 2,420.00 | IDR 2,430.00 | IDR 2,380.00 | 114.51M |
| 2026-09-23 | IDR 2,440.00 | -1.21% | IDR 2,470.00 | IDR 2,470.00 | IDR 2,420.00 | 140.23M |
| 2026-09-22 | IDR 2,470.00 | -1.20% | IDR 2,500.00 | IDR 2,540.00 | IDR 2,450.00 | 111.86M |
| 2026-09-21 | IDR 2,500.00 | -2.34% | IDR 2,540.00 | IDR 2,550.00 | IDR 2,500.00 | 73.85M |
| 2026-09-18 | IDR 2,560.00 | -1.16% | IDR 2,590.00 | IDR 2,600.00 | IDR 2,520.00 | 212.77M |
| 2026-09-17 | IDR 2,590.00 | -2.63% | IDR 2,630.00 | IDR 2,640.00 | IDR 2,590.00 | 90.21M |
| 2026-09-16 | IDR 2,660.00 | -1.48% | IDR 2,700.00 | IDR 2,710.00 | IDR 2,650.00 | 72.69M |
| 2026-09-15 | IDR 2,700.00 | +0.37% | IDR 2,720.00 | IDR 2,720.00 | IDR 2,670.00 | 142.43M |
| 2026-09-14 | IDR 2,690.00 | +3.46% | IDR 2,610.00 | IDR 2,690.00 | IDR 2,600.00 | 139.73M |
| 2026-09-11 | IDR 2,600.00 | -1.14% | IDR 2,620.00 | IDR 2,630.00 | IDR 2,590.00 | 88.46M |
| 2026-09-10 | IDR 2,630.00 | -1.13% | IDR 2,680.00 | IDR 2,680.00 | IDR 2,620.00 | 87.45M |
| 2026-09-09 | IDR 2,660.00 | +0.38% | IDR 2,650.00 | IDR 2,680.00 | IDR 2,630.00 | 119.06M |
| 2026-09-08 | IDR 2,650.00 | +1.53% | IDR 2,620.00 | IDR 2,670.00 | IDR 2,600.00 | 173.16M |
| 2026-09-07 | IDR 2,610.00 | 0.00% | IDR 2,610.00 | IDR 2,620.00 | IDR 2,600.00 | 42.03M |
| 2026-09-04 | IDR 2,610.00 | +0.38% | IDR 2,610.00 | IDR 2,630.00 | IDR 2,590.00 | 84.95M |
| 2026-09-03 | IDR 2,600.00 | +0.39% | IDR 2,600.00 | IDR 2,610.00 | IDR 2,580.00 | 76.99M |
| 2026-09-02 | IDR 2,590.00 | -0.77% | IDR 2,600.00 | IDR 2,610.00 | IDR 2,560.00 | 105.90M |
| 2026-09-01 | IDR 2,610.00 | +0.38% | IDR 2,600.00 | IDR 2,630.00 | IDR 2,590.00 | 82.43M |
| 2026-08-31 | IDR 2,600.00 | +1.17% | IDR 2,570.00 | IDR 2,600.00 | IDR 2,560.00 | 204.59M |
| 2026-08-28 | IDR 2,570.00 | -1.53% | IDR 2,620.00 | IDR 2,620.00 | IDR 2,570.00 | 78.96M |
| 2026-08-27 | IDR 2,610.00 | +0.38% | IDR 2,590.00 | IDR 2,610.00 | IDR 2,550.00 | 115.85M |
| 2026-08-26 | IDR 2,600.00 | -0.76% | IDR 2,630.00 | IDR 2,630.00 | IDR 2,590.00 | 82.58M |
| 2026-08-25 | IDR 2,620.00 | 0.00% | IDR 2,620.00 | IDR 2,620.00 | IDR 2,620.00 | 0 |
| 2026-08-24 | IDR 2,620.00 | +0.38% | IDR 2,620.00 | IDR 2,640.00 | IDR 2,600.00 | 46.32M |
| 2026-08-21 | IDR 2,610.00 | 0.00% | IDR 2,610.00 | IDR 2,640.00 | IDR 2,610.00 | 72.28M |
| 2026-08-20 | IDR 2,610.00 | +0.38% | IDR 2,610.00 | IDR 2,620.00 | IDR 2,590.00 | 86.75M |
| 2026-08-19 | IDR 2,600.00 | 0.00% | IDR 2,600.00 | IDR 2,610.00 | IDR 2,580.00 | 45.58M |
| 2026-08-18 | IDR 2,600.00 | -0.76% | IDR 2,640.00 | IDR 2,640.00 | IDR 2,600.00 | 80.09M |
| 2026-08-14 | IDR 2,620.00 | +1.16% | IDR 2,600.00 | IDR 2,630.00 | IDR 2,590.00 | 80.80M |
| 2026-08-13 | IDR 2,590.00 | 0.00% | IDR 2,600.00 | IDR 2,610.00 | IDR 2,570.00 | 76.12M |
| 2026-08-12 | IDR 2,590.00 | -0.77% | IDR 2,610.00 | IDR 2,620.00 | IDR 2,570.00 | 120.37M |
| 2026-08-11 | IDR 2,610.00 | -0.38% | IDR 2,640.00 | IDR 2,650.00 | IDR 2,570.00 | 84.12M |
| 2026-08-10 | IDR 2,620.00 | -3.32% | IDR 2,720.00 | IDR 2,730.00 | IDR 2,620.00 | 93.97M |
| 2026-08-07 | IDR 2,710.00 | +2.26% | IDR 2,650.00 | IDR 2,720.00 | IDR 2,650.00 | 66.41M |
| 2026-08-06 | IDR 2,650.00 | -2.21% | IDR 2,710.00 | IDR 2,720.00 | IDR 2,650.00 | 138.22M |
| 2026-08-05 | IDR 2,710.00 | -2.87% | IDR 2,780.00 | IDR 2,780.00 | IDR 2,700.00 | 109.49M |
| 2026-08-04 | IDR 2,790.00 | +1.82% | IDR 2,740.00 | IDR 2,790.00 | IDR 2,710.00 | 90.75M |
| 2026-08-03 | IDR 2,740.00 | +4.18% | IDR 2,600.00 | IDR 2,740.00 | IDR 2,600.00 | 112.28M |
| 2026-07-31 | IDR 2,630.00 | -1.50% | IDR 2,670.00 | IDR 2,680.00 | IDR 2,600.00 | 91.99M |
| 2026-07-30 | IDR 2,670.00 | +4.30% | IDR 2,600.00 | IDR 2,670.00 | IDR 2,590.00 | 103.30M |
| 2026-07-29 | IDR 2,560.00 | 0.00% | IDR 2,560.00 | IDR 2,610.00 | IDR 2,540.00 | 76.41M |
| 2026-07-28 | IDR 2,560.00 | -1.16% | IDR 2,580.00 | IDR 2,620.00 | IDR 2,560.00 | 69.69M |
| 2026-07-27 | IDR 2,590.00 | -1.52% | IDR 2,670.00 | IDR 2,670.00 | IDR 2,560.00 | 60.47M |
| 2026-07-24 | IDR 2,630.00 | -0.75% | IDR 2,600.00 | IDR 2,630.00 | IDR 2,580.00 | 92.44M |
| 2026-07-23 | IDR 2,650.00 | -1.85% | IDR 2,710.00 | IDR 2,710.00 | IDR 2,650.00 | 91.30M |
| 2026-07-22 | IDR 2,700.00 | -1.82% | IDR 2,730.00 | IDR 2,730.00 | IDR 2,670.00 | 122.11M |
| 2026-07-21 | IDR 2,750.00 | +1.48% | IDR 2,770.00 | IDR 2,770.00 | IDR 2,700.00 | 140.28M |
| 2026-07-20 | IDR 2,710.00 | +1.88% | IDR 2,670.00 | IDR 2,750.00 | IDR 2,660.00 | 146.91M |
| 2026-07-17 | IDR 2,660.00 | +5.14% | IDR 2,550.00 | IDR 2,670.00 | IDR 2,540.00 | 143.96M |
| 2026-07-16 | IDR 2,530.00 | +0.40% | IDR 2,520.00 | IDR 2,560.00 | IDR 2,510.00 | 56.86M |
| 2026-07-15 | IDR 2,520.00 | -1.56% | IDR 2,560.00 | IDR 2,570.00 | IDR 2,490.00 | 142.71M |
| 2026-07-14 | IDR 2,560.00 | +1.99% | IDR 2,500.00 | IDR 2,600.00 | IDR 2,490.00 | 118.57M |
| 2026-07-13 | IDR 2,510.00 | +1.21% | IDR 2,480.00 | IDR 2,520.00 | IDR 2,460.00 | 80.36M |
| 2026-07-10 | IDR 2,480.00 | -1.20% | IDR 2,480.00 | IDR 2,500.00 | IDR 2,440.00 | 129.03M |
| 2026-07-09 | IDR 2,510.00 | 0.00% | IDR 2,500.00 | IDR 2,510.00 | IDR 2,450.00 | 68.74M |
| 2026-07-08 | IDR 2,510.00 | +1.21% | IDR 2,480.00 | IDR 2,540.00 | IDR 2,470.00 | 98.23M |
| 2026-07-07 | IDR 2,480.00 | 0.00% | IDR 2,460.00 | IDR 2,480.00 | IDR 2,420.00 | 119.40M |
| 2026-07-06 | IDR 2,480.00 | -1.59% | IDR 2,520.00 | IDR 2,530.00 | IDR 2,470.00 | 48.61M |
| 2026-07-03 | IDR 2,520.00 | +2.86% | IDR 2,480.00 | IDR 2,540.00 | IDR 2,470.00 | 83.59M |
| 2026-07-02 | IDR 2,450.00 | +0.41% | IDR 2,470.00 | IDR 2,490.00 | IDR 2,420.00 | 112.05M |
| 2026-07-01 | IDR 2,440.00 | +3.83% | IDR 2,380.00 | IDR 2,450.00 | IDR 2,350.00 | 112.00M |
| 2026-06-30 | IDR 2,350.00 | -2.49% | IDR 2,390.00 | IDR 2,400.00 | IDR 2,350.00 | 318.66M |
| 2026-06-29 | IDR 2,410.00 | -2.82% | IDR 2,470.00 | IDR 2,470.00 | IDR 2,410.00 | 124.86M |
| 2026-06-26 | IDR 2,480.00 | -0.80% | IDR 2,420.00 | IDR 2,480.00 | IDR 2,370.00 | 220.92M |
| 2026-06-25 | IDR 2,500.00 | 0.00% | IDR 2,530.00 | IDR 2,540.00 | IDR 2,500.00 | 94.94M |
| 2026-06-24 | IDR 2,500.00 | -1.57% | IDR 2,570.00 | IDR 2,590.00 | IDR 2,480.00 | 173.35M |
| 2026-06-23 | IDR 2,540.00 | +1.20% | IDR 2,500.00 | IDR 2,610.00 | IDR 2,500.00 | 173.18M |
| 2026-06-22 | IDR 2,510.00 | -2.71% | IDR 2,580.00 | IDR 2,590.00 | IDR 2,500.00 | 194.27M |
| 2026-06-19 | IDR 2,580.00 | -7.19% | IDR 2,700.00 | IDR 2,710.00 | IDR 2,580.00 | 374.54M |
| 2026-06-18 | IDR 2,780.00 | -6.08% | IDR 2,800.00 | IDR 2,800.00 | IDR 2,670.00 | 210.81M |
| 2026-06-17 | IDR 2,960.00 | +1.02% | IDR 2,950.00 | IDR 3,030.00 | IDR 2,940.00 | 200.80M |
| 2026-06-15 | IDR 2,930.00 | +2.45% | IDR 2,900.00 | IDR 2,970.00 | IDR 2,890.00 | 156.79M |
| 2026-06-12 | IDR 2,860.00 | -0.35% | IDR 2,910.00 | IDR 2,980.00 | IDR 2,860.00 | 181.53M |
| 2026-06-11 | IDR 2,870.00 | +2.14% | IDR 2,870.00 | IDR 2,970.00 | IDR 2,810.00 | 274.79M |
| 2026-06-10 | IDR 2,810.00 | +7.25% | IDR 2,500.00 | IDR 2,810.00 | IDR 2,500.00 | 391.73M |
| 2026-06-09 | IDR 2,620.00 | +11.49% | IDR 2,510.00 | IDR 2,620.00 | IDR 2,510.00 | 371.06M |
| 2026-06-08 | IDR 2,350.00 | -14.86% | IDR 2,620.00 | IDR 2,650.00 | IDR 2,350.00 | 331.95M |
| 2026-06-05 | IDR 2,760.00 | -4.83% | IDR 2,900.00 | IDR 2,930.00 | IDR 2,760.00 | 105.04M |
| 2026-06-04 | IDR 2,900.00 | +1.75% | IDR 2,900.00 | IDR 2,950.00 | IDR 2,680.00 | 197.15M |
| 2026-06-03 | IDR 2,850.00 | -3.39% | IDR 2,900.00 | IDR 2,950.00 | IDR 2,850.00 | 168.09M |
| 2026-06-02 | IDR 2,950.00 | -2.64% | IDR 2,990.00 | IDR 3,020.00 | IDR 2,910.00 | 242.45M |
| 2026-05-29 | IDR 3,030.00 | -1.94% | IDR 2,900.00 | IDR 3,170.00 | IDR 2,900.00 | 835.36M |
| 2026-05-28 | IDR 3,090.00 | 0.00% | IDR 3,090.00 | IDR 3,090.00 | IDR 3,090.00 | 0 |
| 2026-05-27 | IDR 3,090.00 | 0.00% | IDR 3,090.00 | IDR 3,090.00 | IDR 3,090.00 | 0 |
| 2026-05-26 | IDR 3,090.00 | +5.46% | IDR 2,950.00 | IDR 3,100.00 | IDR 2,940.00 | 136.08M |